KissMeData/067310/min/candle-20250424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,192800,5181436125,11130,11130,11130,11130,15316
20250424,192700,5181436125,11130,11130,11130,11130,0
20250424,192600,5181436125,11130,11130,11130,11130,0
20250424,192500,5181436125,11130,11130,11130,11130,0
20250424,192400,5181436125,11130,11130,11130,11130,0
20250424,192300,5181436125,11130,11130,11130,11130,0
20250424,192200,5181436125,11130,11130,11130,11130,0
20250424,192100,5181436125,11130,11130,11130,11130,0
20250424,192000,5181436125,11130,11130,11130,11130,0
20250424,191900,5181436125,11130,11130,11130,11130,0
20250424,191800,5181436125,11130,11130,11130,11130,0
20250424,191700,5181436125,11130,11130,11130,11130,0
20250424,191600,5181436125,11130,11130,11130,11130,0
20250424,191500,5181436125,11130,11130,11130,11130,0
20250424,191400,5181436125,11130,11130,11130,11130,0
20250424,191300,5181436125,11130,11130,11130,11130,0
20250424,191200,5181436125,11130,11130,11130,11130,0
20250424,191100,5181436125,11130,11130,11130,11130,0
20250424,191000,5181436125,11130,11130,11130,11130,0
20250424,190900,5181436125,11130,11130,11130,11130,0
20250424,190800,5181436125,11130,11130,11130,11130,0
20250424,190700,5181436125,11130,11130,11130,11130,0
20250424,190600,5181436125,11130,11130,11130,11130,0
20250424,190500,5181436125,11130,11130,11130,11130,0
20250424,190400,5181436125,11130,11130,11130,11130,0
20250424,190300,5181436125,11130,11130,11130,11130,0
20250424,190200,5181436125,11130,11130,11130,11130,0
20250424,190100,5181436125,11130,11130,11130,11130,0
20250424,190000,5181436125,11130,11130,11130,11130,0
20250424,185900,5181436125,11130,11130,11130,11130,0
20250424,185800,5181436125,11130,11130,11130,11130,15316
20250424,185700,5181436125,11130,11130,11130,11130,0
20250424,185600,5181436125,11130,11130,11130,11130,0
20250424,185500,5181436125,11130,11130,11130,11130,0
20250424,185400,5181436125,11130,11130,11130,11130,0
20250424,185300,5181436125,11130,11130,11130,11130,0
20250424,185200,5181436125,11130,11130,11130,11130,0
20250424,185100,5181436125,11130,11130,11130,11130,0
20250424,185000,5181436125,11130,11130,11130,11130,0
20250424,184900,5181436125,11130,11130,11130,11130,0
20250424,184800,5181436125,11130,11130,11130,11130,0
20250424,184700,5181436125,11130,11130,11130,11130,0
20250424,184600,5181436125,11130,11130,11130,11130,0
20250424,184500,5181436125,11130,11130,11130,11130,0
20250424,184400,5181436125,11130,11130,11130,11130,0
20250424,184300,5181436125,11130,11130,11130,11130,0
20250424,184200,5181436125,11130,11130,11130,11130,0
20250424,184100,5181436125,11130,11130,11130,11130,0
20250424,184000,5181436125,11130,11130,11130,11130,0
20250424,183900,5181436125,11130,11130,11130,11130,0
20250424,183800,5181436125,11130,11130,11130,11130,0
20250424,183700,5181436125,11130,11130,11130,11130,0
20250424,183600,5181436125,11130,11130,11130,11130,0
20250424,183500,5181436125,11130,11130,11130,11130,0
20250424,183400,5181436125,11130,11130,11130,11130,0
20250424,183300,5181436125,11130,11130,11130,11130,0
20250424,183200,5181436125,11130,11130,11130,11130,0
20250424,183100,5181436125,11130,11130,11130,11130,0
20250424,183000,5181436125,11130,11130,11130,11130,0
20250424,182900,5181436125,11130,11130,11130,11130,0
20250424,182800,5181436125,11130,11130,11130,11130,15316
20250424,182700,5181436125,11130,11130,11130,11130,0
20250424,182600,5181436125,11130,11130,11130,11130,0
20250424,182500,5181436125,11130,11130,11130,11130,0
20250424,182400,5181436125,11130,11130,11130,11130,0
20250424,182300,5181436125,11130,11130,11130,11130,0
20250424,182200,5181436125,11130,11130,11130,11130,0
20250424,182100,5181436125,11130,11130,11130,11130,0
20250424,182000,5181436125,11130,11130,11130,11130,0
20250424,181900,5181436125,11130,11130,11130,11130,0
20250424,181800,5181436125,11130,11130,11130,11130,0
20250424,181700,5181436125,11130,11130,11130,11130,0
20250424,181600,5181436125,11130,11130,11130,11130,0
20250424,181500,5181436125,11130,11130,11130,11130,0
20250424,181400,5181436125,11130,11130,11130,11130,0
20250424,181300,5181436125,11130,11130,11130,11130,0
20250424,181200,5181436125,11130,11130,11130,11130,0
20250424,181100,5181436125,11130,11130,11130,11130,0
20250424,181000,5181436125,11130,11130,11130,11130,0
20250424,180900,5181436125,11130,11130,11130,11130,0
20250424,180800,5181436125,11130,11130,11130,11130,0
20250424,180700,5181436125,11130,11130,11130,11130,0
20250424,180600,5181436125,11130,11130,11130,11130,0
20250424,180500,5181436125,11130,11130,11130,11130,0
20250424,180400,5181436125,11130,11130,11130,11130,0
20250424,180300,5181436125,11130,11130,11130,11130,0
20250424,180200,5181436125,11130,11130,11130,11130,0
20250424,180100,5181436125,11130,11130,11130,11130,0
20250424,180000,5181436125,11130,11130,11130,11130,0
20250424,175900,5181436125,11130,11130,11130,11130,0
20250424,175800,5181436125,11130,11130,11130,11130,15316
20250424,175700,5181436125,11130,11130,11130,11130,0
20250424,175600,5181436125,11130,11130,11130,11130,0
20250424,175500,5181436125,11130,11130,11130,11130,0
20250424,175400,5181436125,11130,11130,11130,11130,0
20250424,175300,5181436125,11130,11130,11130,11130,0
20250424,175200,5181436125,11130,11130,11130,11130,0
20250424,175100,5181436125,11130,11130,11130,11130,0
20250424,175000,5181436125,11130,11130,11130,11130,0
20250424,174900,5181436125,11130,11130,11130,11130,0
20250424,174800,5181436125,11130,11130,11130,11130,0
20250424,174700,5181436125,11130,11130,11130,11130,0
20250424,174600,5181436125,11130,11130,11130,11130,0
20250424,174500,5181436125,11130,11130,11130,11130,0
20250424,174400,5181436125,11130,11130,11130,11130,0
20250424,174300,5181436125,11130,11130,11130,11130,0
20250424,174200,5181436125,11130,11130,11130,11130,0
20250424,174100,5181436125,11130,11130,11130,11130,0
20250424,174000,5181436125,11130,11130,11130,11130,0
20250424,173900,5181436125,11130,11130,11130,11130,0
20250424,173800,5181436125,11130,11130,11130,11130,0
20250424,173700,5181436125,11130,11130,11130,11130,0
20250424,173600,5181436125,11130,11130,11130,11130,0
20250424,173500,5181436125,11130,11130,11130,11130,0
20250424,173400,5181436125,11130,11130,11130,11130,0
20250424,173300,5181436125,11130,11130,11130,11130,0
20250424,173200,5181436125,11130,11130,11130,11130,0
20250424,173100,5181436125,11130,11130,11130,11130,0
20250424,173000,5181436125,11130,11130,11130,11130,0
20250424,172900,5181436125,11130,11130,11130,11130,0
20250424,172800,5181436125,11130,11130,11130,11130,15316
20250424,172700,5181436125,11130,11130,11130,11130,0
20250424,172600,5181436125,11130,11130,11130,11130,0
20250424,172500,5181436125,11130,11130,11130,11130,0
20250424,172400,5181436125,11130,11130,11130,11130,0
20250424,172300,5181436125,11130,11130,11130,11130,0
20250424,172200,5181436125,11130,11130,11130,11130,0
20250424,172100,5181436125,11130,11130,11130,11130,0
20250424,172000,5181436125,11130,11130,11130,11130,0
20250424,171900,5181436125,11130,11130,11130,11130,0
20250424,171800,5181436125,11130,11130,11130,11130,0
20250424,171700,5181436125,11130,11130,11130,11130,0
20250424,171600,5181436125,11130,11130,11130,11130,0
20250424,171500,5181436125,11130,11130,11130,11130,0
20250424,171400,5181436125,11130,11130,11130,11130,0
20250424,171300,5181436125,11130,11130,11130,11130,0
20250424,171200,5181436125,11130,11130,11130,11130,0
20250424,171100,5181436125,11130,11130,11130,11130,0
20250424,171000,5181436125,11130,11130,11130,11130,0
20250424,170900,5181436125,11130,11130,11130,11130,0
20250424,170800,5181436125,11130,11130,11130,11130,0
20250424,170700,5181436125,11130,11130,11130,11130,0
20250424,170600,5181436125,11130,11130,11130,11130,0
20250424,170500,5181436125,11130,11130,11130,11130,0
20250424,170400,5181436125,11130,11130,11130,11130,0
20250424,170300,5181436125,11130,11130,11130,11130,0
20250424,170200,5181436125,11130,11130,11130,11130,0
20250424,170100,5181436125,11130,11130,11130,11130,0
20250424,170000,5181436125,11130,11130,11130,11130,0
20250424,165900,5181436125,11130,11130,11130,11130,0
20250424,165800,5181436125,11130,11130,11130,11130,15316
20250424,165700,5181436125,11130,11130,11130,11130,0
20250424,165600,5181436125,11130,11130,11130,11130,0
20250424,165500,5181436125,11130,11130,11130,11130,0
20250424,165400,5181436125,11130,11130,11130,11130,0
20250424,165300,5181436125,11130,11130,11130,11130,0
20250424,165200,5181436125,11130,11130,11130,11130,0
20250424,165100,5181436125,11130,11130,11130,11130,0
20250424,165000,5181436125,11130,11130,11130,11130,0
20250424,164900,5181436125,11130,11130,11130,11130,0
20250424,164800,5181436125,11130,11130,11130,11130,0
20250424,164700,5181436125,11130,11130,11130,11130,0
20250424,164600,5181436125,11130,11130,11130,11130,0
20250424,164500,5181436125,11130,11130,11130,11130,0
20250424,164400,5181436125,11130,11130,11130,11130,0
20250424,164300,5181436125,11130,11130,11130,11130,0
20250424,164200,5181436125,11130,11130,11130,11130,0
20250424,164100,5181436125,11130,11130,11130,11130,0
20250424,164000,5181436125,11130,11130,11130,11130,0
20250424,163900,5181436125,11130,11130,11130,11130,0
20250424,163800,5181436125,11130,11130,11130,11130,0
20250424,163700,5181436125,11130,11130,11130,11130,0
20250424,163600,5181436125,11130,11130,11130,11130,0
20250424,163500,5181436125,11130,11130,11130,11130,0
20250424,163400,5181436125,11130,11130,11130,11130,0
20250424,163300,5181436125,11130,11130,11130,11130,0
20250424,163200,5181436125,11130,11130,11130,11130,0
20250424,163100,5181436125,11130,11130,11130,11130,0
20250424,163000,5181436125,11130,11130,11130,11130,0
20250424,162900,5181436125,11130,11130,11130,11130,0
20250424,162800,5181436125,11130,11130,11130,11130,15316
20250424,162700,5181436125,11130,11130,11130,11130,0
20250424,162600,5181436125,11130,11130,11130,11130,0
20250424,162500,5181436125,11130,11130,11130,11130,0
20250424,162400,5181436125,11130,11130,11130,11130,0
20250424,162300,5181436125,11130,11130,11130,11130,0
20250424,162200,5181436125,11130,11130,11130,11130,0
20250424,162100,5181436125,11130,11130,11130,11130,0
20250424,162000,5181436125,11130,11130,11130,11130,0
20250424,161900,5181436125,11130,11130,11130,11130,0
20250424,161800,5181436125,11130,11130,11130,11130,0
20250424,161700,5181436125,11130,11130,11130,11130,0
20250424,161600,5181436125,11130,11130,11130,11130,0
20250424,161500,5181436125,11130,11130,11130,11130,0
20250424,161400,5181436125,11130,11130,11130,11130,0
20250424,161300,5181436125,11130,11130,11130,11130,0
20250424,161200,5181436125,11130,11130,11130,11130,0
20250424,161100,5181436125,11130,11130,11130,11130,0
20250424,161000,5181436125,11130,11130,11130,11130,0
20250424,160900,5181436125,11130,11130,11130,11130,0
20250424,160800,5181436125,11130,11130,11130,11130,0
20250424,160700,5181436125,11130,11130,11130,11130,0
20250424,160600,5181436125,11130,11130,11130,11130,0
20250424,160500,5181436125,11130,11130,11130,11130,0
20250424,160400,5181436125,11130,11130,11130,11130,0
20250424,160300,5181436125,11130,11130,11130,11130,0
20250424,160200,5181436125,11130,11130,11130,11130,0
20250424,160100,5181436125,11130,11130,11130,11130,0
20250424,160000,5181436125,11130,11130,11130,11130,0
20250424,155900,5181436125,11130,11130,11130,11130,0
20250424,155800,5181436125,11130,11130,11130,11130,15316
20250424,155700,5181436125,11130,11130,11130,11130,0
20250424,155600,5181436125,11130,11130,11130,11130,0
20250424,155500,5181436125,11130,11130,11130,11130,0
20250424,155400,5181436125,11130,11130,11130,11130,0
20250424,155300,5181436125,11130,11130,11130,11130,0
20250424,155200,5181436125,11130,11130,11130,11130,0
20250424,155100,5181436125,11130,11130,11130,11130,0
20250424,155000,5181436125,11130,11130,11130,11130,0
20250424,154900,5181436125,11130,11130,11130,11130,0
20250424,154800,5181436125,11130,11130,11130,11130,0
20250424,154700,5181436125,11130,11130,11130,11130,0
20250424,154600,5181436125,11130,11130,11130,11130,0
20250424,154500,5181436125,11130,11130,11130,11130,0
20250424,154400,5181436125,11130,11130,11130,11130,0
20250424,154300,5181436125,11130,11130,11130,11130,0
20250424,154200,5181436125,11130,11130,11130,11130,0
20250424,154100,5181436125,11130,11130,11130,11130,0
20250424,154000,5181436125,11130,11130,11130,11130,0
20250424,153900,5181436125,11130,11130,11130,11130,0
20250424,153800,5181436125,11130,11130,11130,11130,0
20250424,153700,5181436125,11130,11130,11130,11130,0
20250424,153600,5181436125,11130,11130,11130,11130,0
20250424,153500,5181436125,11130,11130,11130,11130,0
20250424,153400,5181436125,11130,11130,11130,11130,0
20250424,153300,5181436125,11130,11130,11130,11130,0
20250424,153200,5181436125,11130,11130,11130,11130,0
20250424,153100,5181436125,11130,11130,11130,11130,0
20250424,153000,5181436125,11130,11130,11130,11130,15316
20250424,152900,5010969045,11130,11130,11130,11130,0
20250424,152800,5010969045,11130,11130,11130,11130,0
20250424,152700,5010969045,11130,11130,11130,11130,0
20250424,152600,5010969045,11130,11130,11130,11130,0
20250424,152500,5010969045,11130,11130,11130,11130,0
20250424,152400,5010969045,11130,11130,11130,11130,0
20250424,152300,5010969045,11130,11130,11130,11130,0
20250424,152200,5010969045,11130,11130,11130,11130,0
20250424,152100,5010969045,11130,11130,11130,11130,0
20250424,152000,5010969045,11130,11130,11130,11130,0
20250424,151900,5010969045,11130,11135,11140,11120,2672
20250424,151800,4981222465,11130,11140,11140,11130,1520
20250424,151700,4964298795,11140,11140,11140,11130,970
20250424,151600,4953495350,11140,11145,11150,11130,1424
20250424,151500,4937637505,11150,11150,11150,11140,153
20250424,151400,4935932215,11150,11150,11160,11140,2239
20250424,151300,4910974775,11150,11150,11150,11140,1091
20250424,151200,4898810730,11150,11140,11150,11130,3654
20250424,151100,4858098880,11140,11170,11170,11080,50568
20250424,151000,4295878080,11170,11170,11170,11160,259
20250424,150900,4292986925,11170,11170,11180,11160,1240
20250424,150800,4279136335,11170,11190,11190,11170,1745
20250424,150700,4259635530,11180,11180,11190,11180,826
20250424,150600,4250398895,11190,11190,11200,11190,2628
20250424,150500,4220990945,11200,11200,11200,11190,258
20250424,150400,4218103395,11200,11200,11200,11200,59
20250424,150300,4217442595,11200,11210,11210,11190,465
20250424,150200,4212235585,11210,11220,11220,11200,2183
20250424,150100,4187767105,11210,11220,11220,11210,90
20250424,150000,4186757585,11220,11220,11220,11210,328
20250424,145900,4183080285,11210,11210,11220,11200,979
20250424,145800,4172103445,11220,11230,11230,11210,254
20250424,145700,4169253315,11230,11220,11230,11220,183
20250424,145600,4167198765,11220,11230,11240,11210,1224
20250424,145500,4153458665,11220,11220,11230,11220,1860
20250424,145400,4132589125,11220,11220,11220,11220,556
20250424,145300,4126350805,11220,11220,11220,11220,452
20250424,145200,4121279365,11220,11230,11230,11200,2347
20250424,145100,4094961775,11230,11220,11230,11220,123
20250424,145000,4093581665,11220,11210,11220,11200,1720
20250424,144900,4074305965,11210,11220,11220,11210,107
20250424,144800,4073105445,11210,11220,11230,11210,1790
20250424,144700,4053029615,11210,11210,11230,11210,900
20250424,144600,4042938215,11210,11190,11210,11190,460
20250424,144500,4037785745,11190,11180,11190,11180,1490
20250424,144400,4021117650,11190,11200,11200,11190,645
20250424,144300,4013899790,11200,11190,11200,11180,1266
20250424,144200,3999733250,11190,11210,11210,11190,5989
20250424,144100,3932671890,11210,11200,11210,11200,4130
20250424,144000,3886415855,11220,11210,11220,11210,382
20250424,143900,3882132565,11220,11220,11220,11200,672
20250424,143800,3874598895,11220,11230,11230,11200,5937
20250424,143700,3808014540,11230,11230,11230,11220,879
20250424,143600,3798148370,11230,11240,11240,11230,85
20250424,143500,3797193670,11230,11240,11240,11230,530
20250424,143400,3791240690,11240,11230,11240,11230,1688
20250424,143300,3772283190,11240,11235,11240,11235,92
20250424,143200,3771249115,11240,11250,11250,11240,654
20250424,143100,3763898065,11240,11240,11250,11230,3045
20250424,143000,3729676625,11240,11250,11250,11240,107
20250424,142900,3728472945,11240,11240,11250,11240,294
20250424,142800,3725168335,11250,11250,11250,11240,2114
20250424,142700,3701406335,11240,11240,11250,11240,1357
20250424,142600,3686151785,11250,11260,11260,11240,4784
20250424,142500,3632335335,11260,11260,11260,11250,181
20250424,142400,3630298575,11270,11260,11270,11260,23
20250424,142300,3630039425,11260,11260,11260,11260,450
20250424,142200,3624972425,11270,11270,11270,11260,782
20250424,142100,3616166845,11260,11270,11270,11260,390
20250424,142000,3611775285,11270,11250,11270,11250,1588
20250424,141900,3593894705,11250,11260,11260,11250,435
20250424,141800,3588997615,11260,11260,11260,11250,1617
20250424,141700,3570803995,11260,11260,11260,11250,3019
20250424,141600,3536832140,11260,11270,11270,11260,105
20250424,141500,3535649520,11270,11270,11270,11260,2852
20250424,141400,3503529725,11270,11280,11280,11270,3304
20250424,141300,3466293445,11280,11280,11280,11280,6
20250424,141200,3466225765,11280,11270,11280,11270,63
20250424,141100,3465515455,11275,11280,11280,11275,404
20250424,141000,3460958835,11280,11270,11280,11270,123
20250424,140900,3459571420,11270,11280,11280,11270,28
20250424,140800,3459255590,11275,11280,11280,11275,53
20250424,140700,3458657755,11280,11290,11290,11270,330
20250424,140600,3454935410,11280,11290,11290,11280,635
20250424,140500,3447772090,11290,11290,11290,11290,36
20250424,140400,3447365650,11280,11300,11300,11280,187
20250424,140300,3445255650,11290,11300,11300,11290,632
20250424,140200,3438114150,11300,11300,11300,11290,225
20250424,140100,3435572970,11300,11290,11300,11290,270
20250424,140000,3432524480,11280,11290,11290,11280,19
20250424,135900,3432309990,11290,11280,11290,11270,292
20250424,135800,3429016960,11270,11270,11270,11270,1122
20250424,135700,3416372020,11270,11270,11270,11260,438
20250424,135600,3411438850,11280,11285,11290,11270,2741
20250424,135500,3380543745,11280,11270,11290,11270,459
20250424,135400,3375366375,11270,11270,11280,11270,362
20250424,135300,3371284525,11280,11280,11280,11280,56
20250424,135200,3370652845,11280,11280,11290,11280,515
20250424,135100,3364843585,11280,11280,11280,11280,628
20250424,135000,3357759745,11280,11280,11280,11270,196
20250424,134900,3355549015,11270,11270,11280,11270,78
20250424,134800,3354669205,11270,11270,11280,11270,159
20250424,134700,3352877105,11270,11270,11270,11270,739
20250424,134600,3344548575,11270,11270,11270,11260,1781
20250424,134500,3324479005,11280,11280,11280,11280,34
20250424,134400,3324095485,11280,11280,11280,11280,409
20250424,134300,3319481965,11280,11280,11280,11280,218
20250424,134200,3317022925,11280,11270,11280,11270,355
20250424,134100,3313019375,11270,11280,11280,11260,538
20250424,134000,3306958115,11280,11290,11290,11260,7512
20250424,133900,3222309315,11270,11280,11290,11270,1290
20250424,133800,3207758145,11270,11290,11290,11270,3729
20250424,133700,3165702645,11290,11300,11300,11290,378
20250424,133600,3161431835,11300,11290,11300,11290,169
20250424,133500,3159523275,11290,11310,11310,11290,2136
20250424,133400,3135400405,11310,11300,11310,11300,2404
20250424,133300,3108227725,11300,11300,11300,11300,3
20250424,133200,3108193825,11300,11300,11300,11300,62
20250424,133100,3107493225,11300,11300,11300,11290,1030
20250424,133000,3095855235,11300,11300,11300,11300,749
20250424,132900,3087391535,11300,11300,11300,11300,157
20250424,132800,3085617435,11300,11300,11300,11300,284
20250424,132700,3082408235,11310,11310,11310,11310,174
20250424,132600,3080440295,11300,11300,11310,11300,308
20250424,132500,3076958835,11310,11310,11310,11300,83
20250424,132400,3076020605,11310,11310,11310,11310,6
20250424,132300,3075952745,11310,11300,11310,11300,152
20250424,132200,3074234645,11300,11310,11310,11300,1260
20250424,132100,3059996045,11310,11310,11310,11310,1012
20250424,132000,3048550325,11310,11300,11310,11300,36
20250424,131900,3048143505,11300,11310,11310,11300,5
20250424,131800,3048086980,11300,11300,11300,11300,0
20250424,131700,3048086980,11300,11300,11310,11300,315
20250424,131600,3044527380,11310,11310,11320,11310,1412
20250424,131500,3028557560,11320,11320,11320,11320,10
20250424,131400,3028444360,11310,11310,11310,11310,748
20250424,131300,3019984480,11310,11310,11310,11310,182
20250424,131200,3017926060,11320,11320,11320,11320,114
20250424,131100,3016635580,11320,11320,11320,11320,0
20250424,131000,3016635580,11320,11310,11320,11310,116
20250424,130900,3015323600,11310,11310,11310,11300,648
20250424,130800,3007994740,11310,11310,11310,11310,0
20250424,130700,3007994740,11310,11310,11310,11300,268
20250424,130600,3004964460,11310,11310,11310,11310,12
20250424,130500,3004828740,11310,11320,11320,11310,416
20250424,130400,3000123710,11320,11310,11320,11310,289
20250424,130300,2996854870,11310,11320,11320,11310,6
20250424,130200,2996786960,11320,11320,11320,11320,0
20250424,130100,2996786960,11320,11320,11320,11320,1
20250424,130000,2996775640,11320,11310,11320,11310,317
20250424,125900,2993187220,11310,11320,11320,11310,64
20250424,125800,2992462920,11320,11320,11320,11320,1339
20250424,125700,2977305440,11320,11320,11320,11320,12
20250424,125600,2977169600,11320,11320,11320,11320,50
20250424,125500,2976603600,11320,11310,11320,11310,112
20250424,125400,2975335780,11310,11300,11310,11300,205
20250424,125300,2973017640,11310,11310,11310,11310,952
20250424,125200,2962250520,11320,11320,11320,11320,0
20250424,125100,2962250520,11320,11300,11320,11300,1527
20250424,125000,2944980850,11300,11300,11300,11300,135
20250424,124900,2943455350,11300,11300,11300,11300,47
20250424,124800,2942924250,11300,11300,11300,11300,370
20250424,124700,2938743250,11300,11300,11300,11300,50
20250424,124600,2938178250,11310,11310,11310,11310,34
20250424,124500,2937793710,11310,11310,11310,11310,1039
20250424,124400,2926042620,11310,11310,11310,11310,8
20250424,124300,2925952140,11310,11310,11310,11300,97
20250424,124200,2924855080,11300,11300,11300,11300,165
20250424,124100,2922990580,11300,11300,11300,11300,244
20250424,124000,2920233380,11290,11290,11290,11290,19
20250424,123900,2920018870,11290,11290,11290,11290,3
20250424,123800,2919985000,11300,11300,11300,11300,2
20250424,123700,2919962400,11300,11290,11300,11290,138
20250424,123600,2918403210,11290,11300,11300,11290,58
20250424,123500,2917748020,11300,11300,11300,11300,182
20250424,123400,2915691420,11300,11300,11300,11300,2
20250424,123300,2915668820,11300,11300,11300,11300,247
20250424,123200,2912877720,11320,11300,11320,11300,2038
20250424,123100,2889831140,11300,11300,11300,11290,291
20250424,123000,2886544340,11300,11290,11300,11290,3
20250424,122900,2886510460,11290,11290,11290,11290,42
20250424,122800,2886036280,11290,11290,11290,11290,1
20250424,122700,2886024990,11300,11300,11300,11300,16
20250424,122600,2885844190,11300,11300,11300,11300,563
20250424,122500,2879482290,11300,11300,11310,11300,723
20250424,122400,2871312380,11300,11290,11300,11290,466
20250424,122300,2866048030,11290,11300,11300,11290,203
20250424,122200,2863756150,11300,11310,11310,11300,238
20250424,122100,2861065150,11300,11300,11310,11300,606
20250424,122000,2854217330,11300,11300,11300,11290,281
20250424,121900,2851042120,11300,11300,11300,11300,5
20250424,121800,2850985620,11300,11310,11310,11300,62
20250424,121700,2850284960,11300,11290,11300,11290,332
20250424,121600,2846533890,11300,11300,11300,11300,318
20250424,121500,2842940490,11300,11290,11300,11290,296
20250424,121400,2839596690,11290,11290,11290,11290,546
20250424,121300,2833432350,11290,11280,11290,11280,1615
20250424,121200,2815214590,11270,11280,11280,11270,97
20250424,121100,2814120550,11270,11270,11270,11270,30
20250424,121000,2813782450,11270,11280,11280,11270,543
20250424,120900,2807661810,11290,11280,11290,11270,3347
20250424,120800,2769931560,11280,11290,11290,11270,2001
20250424,120700,2747360570,11290,11290,11300,11280,900
20250424,120600,2737199480,11290,11300,11300,11290,229
20250424,120500,2734612480,11300,11300,11300,11290,50
20250424,120400,2734047850,11300,11300,11300,11300,2
20250424,120300,2734025250,11300,11300,11300,11300,231
20250424,120200,2731414950,11300,11310,11310,11300,94
20250424,120100,2730352220,11310,11300,11310,11300,121
20250424,120000,2728984020,11300,11310,11310,11300,71
20250424,115900,2728181610,11300,11300,11310,11300,648
20250424,115800,2720859055,11300,11300,11300,11300,5
20250424,115700,2720802555,11290,11300,11300,11290,49
20250424,115600,2720249265,11300,11300,11300,11300,41
20250424,115500,2719785965,11300,11290,11300,11290,726
20250424,115400,2711582585,11300,11310,11310,11300,3097
20250424,115300,2676565415,11310,11310,11310,11310,52
20250424,115200,2675977295,11320,11320,11320,11320,0
20250424,115100,2675977295,11320,11320,11320,11320,30
20250424,115000,2675637695,11310,11310,11320,11310,50
20250424,114900,2675072095,11310,11310,11310,11310,0
20250424,114800,2675072095,11310,11320,11320,11310,212
20250424,114700,2672672675,11320,11320,11320,11320,31
20250424,114600,2672321755,11310,11320,11320,11310,135
20250424,114500,2670794795,11320,11320,11320,11320,17
20250424,114400,2670602355,11320,11320,11320,11320,302
20250424,114300,2667183715,11320,11320,11320,11320,10
20250424,114200,2667070515,11320,11320,11320,11320,163
20250424,114100,2665225355,11320,11320,11320,11320,0
20250424,114000,2665225355,11320,11320,11320,11320,715
20250424,113900,2657131555,11320,11320,11320,11320,245
20250424,113800,2654358155,11330,11320,11330,11320,8
20250424,113700,2654267585,11320,11320,11320,11320,61
20250424,113600,2653577065,11320,11320,11320,11320,15
20250424,113500,2653407265,11320,11320,11320,11320,40
20250424,113400,2652954465,11320,11320,11320,11320,32
20250424,113300,2652592225,11320,11320,11320,11320,42
20250424,113200,2652116785,11330,11330,11330,11330,0
20250424,113100,2652116785,11330,11330,11330,11330,174
20250424,113000,2650145365,11330,11330,11340,11320,1683
20250424,112900,2631087025,11340,11340,11340,11330,97
20250424,112800,2629987345,11330,11330,11330,11330,167
20250424,112700,2628095235,11320,11320,11320,11320,153
20250424,112600,2626363275,11330,11330,11340,11320,1799
20250424,112500,2605980995,11320,11330,11330,11320,109
20250424,112400,2604746585,11330,11320,11330,11320,846
20250424,112300,2595165355,11310,11305,11310,11305,276
20250424,112200,2592044795,11300,11300,11310,11300,979
20250424,112100,2580980645,11290,11300,11320,11290,4002
20250424,112000,2535776685,11310,11300,11310,11300,698
20250424,111900,2527884635,11290,11290,11310,11290,1524
20250424,111800,2510677015,11310,11300,11310,11290,922
20250424,111700,2500260605,11300,11310,11310,11300,92
20250424,111600,2499220515,11310,11310,11310,11300,2139
20250424,111500,2475043535,11310,11310,11320,11310,123
20250424,111400,2473652395,11320,11320,11320,11320,182
20250424,111300,2471592155,11320,11320,11320,11300,151
20250424,111200,2469884265,11300,11280,11310,11280,1810
20250424,111100,2449448005,11280,11280,11280,11270,158
20250424,111000,2447666185,11280,11280,11290,11280,1701
20250424,110900,2428471185,11280,11280,11280,11280,284
20250424,110800,2425267665,11280,11290,11290,11280,1394
20250424,110700,2409539585,11290,11290,11290,11290,49
20250424,110600,2408986375,11290,11290,11290,11290,41
20250424,110500,2408523485,11300,11300,11300,11300,3
20250424,110400,2408489585,11300,11290,11300,11290,548
20250424,110300,2402301345,11290,11300,11300,11290,2196
20250424,110200,2377505915,11310,11300,11310,11300,1448
20250424,110100,2361143475,11300,11300,11300,11290,882
20250424,110000,2351178145,11300,11300,11300,11300,2028
20250424,105900,2328261745,11310,11310,11310,11300,139
20250424,105800,2326690855,11300,11310,11310,11300,39
20250424,105700,2326250030,11310,11310,11310,11300,1373
20250424,105600,2310728385,11310,11300,11310,11300,79
20250424,105500,2309834905,11310,11320,11320,11310,1111
20250424,105400,2297268135,11320,11320,11320,11310,1037
20250424,105300,2285536685,11320,11330,11330,11320,607
20250424,105200,2278660675,11320,11320,11320,11310,694
20250424,105100,2270804605,11310,11320,11320,11310,129
20250424,105000,2269344555,11320,11310,11320,11310,30
20250424,104900,2269005245,11310,11310,11320,11310,66
20250424,104800,2268258775,11310,11310,11310,11310,21
20250424,104700,2268021265,11310,11310,11310,11310,0
20250424,104600,2268021265,11310,11310,11310,11310,30
20250424,104500,2267681965,11310,11310,11320,11310,107
20250424,104400,2266471145,11310,11320,11320,11310,1817
20250424,104300,2245911015,11310,11310,11310,11310,341
20250424,104200,2242054305,11320,11320,11320,11310,270
20250424,104100,2238999855,11320,11310,11320,11310,1013
20250424,104000,2227542705,11300,11310,11310,11300,198
20250424,103900,2225304725,11300,11300,11300,11300,21
20250424,103800,2225067425,11300,11300,11300,11300,74
20250424,103700,2224231225,11300,11290,11300,11290,726
20250424,103600,2216027535,11290,11300,11300,11290,761
20250424,103500,2207433775,11300,11300,11300,11290,734
20250424,103400,2199139675,11300,11310,11310,11290,444
20250424,103300,2194123275,11300,11300,11300,11300,680
20250424,103200,2186439275,11300,11300,11300,11300,566
20250424,103100,2180043475,11300,11310,11310,11300,482
20250424,103000,2174594065,11300,11300,11310,11300,159
20250424,102900,2172797345,11300,11300,11310,11280,1069
20250424,102800,2160726875,11310,11310,11320,11310,546
20250424,102700,2154546725,11310,11300,11310,11290,544
20250424,102600,2148396045,11280,11290,11300,11280,2392
20250424,102500,2121390015,11280,11280,11290,11280,902
20250424,102400,2111211955,11290,11300,11300,11290,514
20250424,102300,2105407285,11300,11300,11300,11290,1891
20250424,102200,2084051335,11310,11300,11310,11290,415
20250424,102100,2079362785,11290,11290,11290,11290,373
20250424,102000,2075151615,11300,11300,11320,11300,925
20250424,101900,2064698815,11300,11300,11300,11300,20
20250424,101800,2064472815,11300,11300,11300,11280,2476
20250424,101700,2036520475,11300,11290,11300,11290,2907
20250424,101600,2003698235,11300,11300,11320,11290,5178
20250424,101500,1945179315,11290,11310,11310,11290,2664
20250424,101400,1915074545,11310,11310,11320,11310,573
20250424,101300,1908593115,11310,11310,11310,11310,579
20250424,101200,1902044625,11310,11310,11320,11310,1196
20250424,101100,1888517855,11320,11310,11320,11310,862
20250424,101000,1878768425,11310,11320,11320,11310,101
20250424,100900,1877625515,11320,11320,11330,11320,841
20250424,100800,1868105385,11320,11330,11330,11320,961
20250424,100700,1857221595,11320,11320,11320,11320,681
20250424,100600,1849512675,11320,11330,11330,11320,260
20250424,100500,1846568375,11340,11320,11340,11310,2479
20250424,100400,1818500850,11320,11330,11330,11320,850
20250424,100300,1808878840,11330,11340,11340,11320,1245
20250424,100200,1794773420,11340,11340,11340,11330,457
20250424,100100,1789591450,11350,11330,11350,11330,2745
20250424,100000,1758468920,11330,11340,11340,11330,1078
20250424,095900,1746253180,11340,11350,11350,11330,639
20250424,095800,1739006900,11350,11340,11350,11340,735
20250424,095700,1730664900,11340,11340,11340,11330,120
20250424,095600,1729304110,11340,11350,11350,11330,1433
20250424,095500,1713058290,11340,11350,11350,11340,50
20250424,095400,1712490830,11350,11350,11350,11350,255
20250424,095300,1709596580,11350,11340,11350,11340,343
20250424,095200,1705703830,11350,11350,11350,11350,210
20250424,095100,1703320330,11350,11360,11360,11350,811
20250424,095000,1694115470,11360,11350,11380,11350,137
20250424,094900,1692559520,11350,11370,11380,11350,1671
20250424,094800,1673565450,11380,11380,11380,11370,391
20250424,094700,1669116290,11385,11385,11400,11380,1028
20250424,094600,1657410615,11390,11390,11390,11385,63
20250424,094500,1656693190,11390,11390,11390,11380,550
20250424,094400,1650429860,11390,11400,11400,11390,542
20250424,094300,1644256470,11400,11400,11400,11390,252
20250424,094200,1641385550,11400,11410,11410,11390,330
20250424,094100,1637624180,11390,11410,11410,11390,387
20250424,094000,1633211840,11400,11380,11400,11380,684
20250424,093900,1625416020,11380,11380,11400,11380,1361
20250424,093800,1609906420,11380,11370,11380,11370,234
20250424,093700,1607245720,11370,11370,11370,11360,372
20250424,093600,1603018540,11380,11370,11380,11360,381
20250424,093500,1598687560,11370,11370,11370,11370,840
20250424,093400,1589136760,11380,11410,11410,11380,843
20250424,093300,1579532190,11400,11420,11420,11400,1832
20250424,093200,1558626180,11420,11390,11420,11390,576
20250424,093100,1552051290,11410,11410,11420,11370,2013
20250424,093000,1529111940,11400,11340,11400,11340,2138
20250424,092900,1504766890,11320,11340,11350,11320,807
20250424,092800,1495620610,11320,11310,11320,11310,238
20250424,092700,1492928780,11330,11300,11330,11300,1769
20250424,092600,1472929930,11300,11300,11310,11290,624
20250424,092500,1465880560,11300,11300,11300,11290,1693
20250424,092400,1446754830,11320,11290,11320,11290,691
20250424,092300,1438945190,11290,11290,11300,11290,1060
20250424,092200,1426975430,11290,11310,11310,11290,3329
20250424,092100,1389352940,11300,11300,11310,11300,2078
20250424,092000,1365869200,11310,11310,11340,11300,6797
20250424,091900,1289009140,11330,11340,11350,11320,2754
20250424,091800,1257809740,11340,11340,11360,11340,305
20250424,091700,1254349820,11340,11360,11360,11330,1632
20250424,091600,1235841470,11360,11360,11370,11350,2373
20250424,091500,1208891850,11360,11340,11380,11340,1111
20250424,091400,1196260250,11330,11350,11360,11320,9855
20250424,091300,1084578100,11350,11360,11360,11340,1167
20250424,091200,1071334210,11340,11380,11380,11340,2155
20250424,091100,1046865890,11370,11340,11370,11340,510
20250424,091000,1041070900,11320,11360,11360,11310,6436
20250424,090900,968096230,11360,11420,11420,11360,7924
20250424,090800,877825510,11430,11450,11450,11410,6106
20250424,090700,808031650,11440,11460,11460,11440,3948
20250424,090600,762822980,11460,11480,11490,11460,5205
20250424,090500,703131040,11480,11490,11500,11480,4578
20250424,090400,650532720,11490,11440,11500,11440,2554
20250424,090300,621226060,11440,11500,11510,11430,9277
20250424,090200,514832900,11510,11550,11560,11490,8218
20250424,090100,420195870,11550,11600,11610,11540,13633
20250424,090000,262584700,11610,11640,11660,11600,22576